Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.150 -0.053 (-1.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.997 6.351 5.749 6.197 0 +0.03(+0.54%)
Dec 30, 2008 6.184 6.184 5.447 6.163 21,741 -0.04(-0.63%)
Dec 29, 2008 6.342 6.342 6.200 6.203 7,198 +0.12(+2.04%)
Dec 26, 2008 6.260 6.260 5.976 6.078 2,982 -0.12(-2.00%)
Dec 24, 2008 5.855 6.245 5.806 6.203 11,986 +0.38(+6.49%)
Dec 23, 2008 6.009 6.009 5.752 5.825 5,320 +0.12(+2.18%)
Dec 22, 2008 5.867 5.867 5.670 5.701 6,943 -0.04(-0.74%)
Dec 19, 2008 5.141 5.837 5.141 5.743 19,509 +0.55(+10.54%)
Dec 18, 2008 5.595 6.045 5.196 5.196 8,431 -0.53(-9.29%)
Dec 17, 2008 5.988 5.988 5.604 5.728 19,839 -0.23(-3.81%)
Dec 16, 2008 5.973 5.973 5.955 5.955 3,306 -0.02(-0.35%)
Dec 15, 2008 6.048 6.257 5.897 5.976 6,613 -0.01(-0.20%)
Dec 12, 2008 5.595 6.221 4.957 5.988 11,778 +0.28(+4.93%)
Dec 11, 2008 5.707 5.707 5.707 5.707 0 +0.00(+0.00%)
Dec 10, 2008 6.254 6.254 5.438 5.707 21,162 -0.25(-4.16%)
Dec 09, 2008 5.756 5.973 5.746 5.955 10,250 +0.36(+6.43%)
Dec 08, 2008 5.595 5.749 5.413 5.595 18,748 +0.15(+2.72%)
Dec 05, 2008 5.897 5.924 5.217 5.447 112,085 -0.45(-7.64%)
Dec 04, 2008 5.991 5.991 5.731 5.897 25,924 -0.25(-4.08%)
Dec 03, 2008 6.148 6.169 5.888 6.148 4,794 +0.16(+2.73%)
Dec 02, 2008 6.351 6.414 5.927 5.985 47,080 -0.36(-5.63%)
Dec 01, 2008 6.351 6.351 5.681 6.342 11,021 +0.02(+0.39%)
Nov 28, 2008 6.327 6.330 6.318 6.318 5,819 -0.02(-0.33%)
Nov 26, 2008 6.339 6.339 6.339 6.339 0 +0.00(+0.00%)
Nov 25, 2008 6.590 6.590 5.605 6.339 5,290 -0.58(-8.43%)
Nov 24, 2008 6.351 6.922 6.351 6.922 7,820 +0.27(+4.05%)
Nov 21, 2008 6.336 6.653 6.336 6.653 6,170 +0.30(+4.76%)
Nov 20, 2008 6.529 7.255 6.351 6.351 10,072 -0.63(-9.08%)
Nov 19, 2008 6.653 6.985 6.653 6.985 5,786 +0.36(+5.46%)
Nov 18, 2008 6.351 6.653 6.351 6.623 3,296 +0.55(+9.01%)
Nov 17, 2008 6.088 6.088 6.027 6.076 7,215 -0.28(-4.33%)
Nov 14, 2008 6.363 6.366 6.351 6.351 3,967 -0.29(-4.41%)
Nov 13, 2008 6.508 6.956 6.366 6.644 3,865 +0.08(+1.24%)
Nov 12, 2008 6.396 6.593 6.354 6.563 2,645 +0.20(+3.09%)
Nov 11, 2008 6.366 6.366 6.366 6.366 0 +0.00(+0.00%)
Nov 10, 2008 6.653 6.699 6.366 6.366 11,242 -0.82(-11.37%)
Nov 07, 2008 6.662 7.182 6.656 7.182 6,785 +0.14(+1.93%)
Nov 06, 2008 7.046 7.046 7.046 7.046 694 +0.00(+0.00%)
Nov 05, 2008 6.956 7.046 6.956 7.046 1,653 +0.39(+5.91%)
Nov 04, 2008 6.653 6.653 6.653 6.653 3,967 +0.15(+2.33%)
Nov 03, 2008 6.411 6.794 6.370 6.502 3,815 -0.30(-4.44%)
Oct 31, 2008 6.804 6.804 6.803 6.804 4,993 +0.23(+3.45%)
Oct 30, 2008 6.351 6.578 6.351 6.578 1,983 +0.24(+3.82%)
Oct 29, 2008 6.203 6.336 6.203 6.336 1,322 -0.16(-2.51%)
Oct 28, 2008 6.950 6.950 6.305 6.499 5,951 -0.46(-6.57%)
Oct 27, 2008 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Oct 24, 2008 6.653 6.956 6.200 6.956 5,207 +0.00(+0.00%)
Oct 23, 2008 6.862 7.113 6.862 6.956 6,451 +0.18(+2.72%)
Oct 22, 2008 7.412 7.412 6.650 6.771 18,186 -0.63(-8.50%)
Oct 21, 2008 6.944 7.440 6.944 7.400 13,193 +0.75(+11.23%)
Oct 20, 2008 6.115 6.804 6.048 6.653 6,957 +0.60(+9.86%)
Oct 17, 2008 6.200 6.200 6.048 6.056 2,314 -0.29(-4.64%)
Oct 16, 2008 6.048 6.351 6.048 6.351 1,653 -0.00(-0.00%)
Oct 15, 2008 6.653 6.653 6.351 6.351 8,927 -0.31(-4.70%)
Oct 14, 2008 6.342 6.833 5.755 6.664 7,549 +0.33(+5.13%)
Oct 13, 2008 6.139 6.348 6.051 6.339 5,201 +0.32(+5.33%)
Oct 10, 2008 6.233 6.499 6.018 6.018 23,011 -0.28(-4.37%)
Oct 09, 2008 6.635 7.712 6.200 6.293 26,783 -0.09(-1.37%)
Oct 08, 2008 6.381 6.381 6.048 6.381 2,995 +0.02(+0.31%)
Oct 07, 2008 6.361 6.361 6.361 6.361 0 +0.00(+0.00%)
Oct 06, 2008 6.547 6.570 6.361 6.361 11,490 -0.18(-2.77%)
Oct 03, 2008 7.068 7.081 6.543 6.543 7,935 -0.16(-2.33%)
Oct 02, 2008 7.137 7.149 6.699 6.699 8,970 -0.41(-5.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.